Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

RBC Bearings Incorp (NQ: ROLL )

212.38 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 137.46 138.00 135.66 137.55 101,868 -0.18(-0.13%)
Apr 29, 2019 134.87 138.45 134.87 137.73 92,695 +2.81(+2.08%)
Apr 26, 2019 132.95 135.45 131.35 134.92 70,900 +1.73(+1.30%)
Apr 25, 2019 133.10 133.70 131.82 133.19 136,524 -0.31(-0.23%)
Apr 24, 2019 132.22 134.27 132.22 133.50 84,162 +1.38(+1.04%)
Apr 23, 2019 130.44 133.00 129.77 132.12 101,603 +1.90(+1.46%)
Apr 22, 2019 130.63 130.63 129.51 130.22 66,138 -0.70(-0.53%)
Apr 18, 2019 129.14 131.64 128.84 130.92 104,700 +1.52(+1.17%)
Apr 17, 2019 130.89 131.47 128.42 129.40 163,370 -1.06(-0.81%)
Apr 16, 2019 130.58 130.83 129.39 130.46 107,708 +0.25(+0.19%)
Apr 15, 2019 129.37 131.27 129.37 130.21 74,015 +0.68(+0.52%)
Apr 12, 2019 130.38 131.01 129.05 129.53 68,000 +0.38(+0.29%)
Apr 11, 2019 128.30 129.32 127.56 129.15 74,248 +1.09(+0.85%)
Apr 10, 2019 125.76 128.50 125.35 128.06 97,582 +1.59(+1.26%)
Apr 09, 2019 129.62 129.62 125.30 126.47 99,719 -3.54(-2.72%)
Apr 08, 2019 132.57 132.57 128.71 130.01 120,845 -3.05(-2.29%)
Apr 05, 2019 132.16 133.15 131.21 133.06 95,600 +1.11(+0.84%)
Apr 04, 2019 132.49 134.06 131.22 131.95 98,191 -0.71(-0.54%)
Apr 03, 2019 130.50 134.22 130.08 132.66 134,607 +3.10(+2.39%)
Apr 02, 2019 128.57 130.34 127.57 129.56 277,506 +1.00(+0.78%)
Apr 01, 2019 128.28 130.12 127.57 128.56 126,242 +1.39(+1.09%)
Mar 29, 2019 127.82 128.43 126.40 127.17 287,900 +0.26(+0.20%)
Mar 28, 2019 126.50 128.30 125.56 126.91 122,856 +0.41(+0.32%)
Mar 27, 2019 128.17 128.58 125.02 126.50 85,797 -1.77(-1.38%)
Mar 26, 2019 127.88 129.37 126.37 128.27 134,346 +1.63(+1.29%)
Mar 25, 2019 126.23 128.02 125.14 126.64 122,945 +0.47(+0.37%)
Mar 22, 2019 132.27 132.87 125.46 126.17 146,600 -6.80(-5.11%)
Mar 21, 2019 132.05 134.35 131.80 132.97 127,011 +0.82(+0.62%)
Mar 20, 2019 132.82 133.87 130.38 132.15 114,652 -0.60(-0.45%)
Mar 19, 2019 135.31 135.68 132.16 132.75 80,577 -1.96(-1.45%)
Mar 18, 2019 131.64 135.23 131.07 134.71 211,728 +3.22(+2.45%)
Mar 15, 2019 134.00 135.50 131.43 131.49 459,200 -1.97(-1.48%)
Mar 14, 2019 134.01 135.43 132.84 133.46 100,101 -0.53(-0.40%)
Mar 13, 2019 132.42 135.33 131.27 133.99 146,979 +2.03(+1.54%)
Mar 12, 2019 134.67 135.01 131.63 131.96 138,655 -2.39(-1.78%)
Mar 11, 2019 135.90 136.21 130.48 134.35 188,767 -1.20(-0.89%)
Mar 08, 2019 133.61 136.13 132.62 135.55 43,900 +0.85(+0.63%)
Mar 07, 2019 137.23 138.25 134.25 134.70 71,711 -2.34(-1.71%)
Mar 06, 2019 139.50 140.80 136.43 137.04 82,154 -2.53(-1.81%)
Mar 05, 2019 140.39 144.38 138.68 139.57 70,225 -0.69(-0.49%)
Mar 04, 2019 142.25 143.35 139.32 140.26 82,630 -1.90(-1.34%)
Mar 01, 2019 141.05 142.38 140.20 142.16 45,000 +2.01(+1.43%)
Feb 28, 2019 141.27 142.25 140.07 140.15 59,841 -1.80(-1.27%)
Feb 27, 2019 142.33 143.00 140.46 141.95 56,580 -0.71(-0.50%)
Feb 26, 2019 144.36 144.67 141.96 142.66 67,610 -1.79(-1.24%)
Feb 25, 2019 143.26 146.56 142.67 144.45 129,481 +2.38(+1.68%)
Feb 22, 2019 143.21 143.84 141.08 142.07 94,200 -0.54(-0.38%)
Feb 21, 2019 143.91 144.58 140.20 142.61 82,643 -1.89(-1.31%)
Feb 20, 2019 142.04 144.80 141.41 144.50 88,919 +2.57(+1.81%)
Feb 19, 2019 142.30 144.08 140.18 141.93 111,316 -0.97(-0.68%)
Feb 15, 2019 135.28 142.97 135.28 142.90 158,300 +8.03(+5.95%)
Feb 14, 2019 132.37 135.53 131.71 134.87 94,302 +1.99(+1.50%)
Feb 13, 2019 133.00 133.91 131.33 132.88 111,571 +0.23(+0.17%)
Feb 12, 2019 131.75 133.42 131.18 132.65 129,622 +1.96(+1.50%)
Feb 11, 2019 129.90 131.31 128.54 130.69 171,516 +0.93(+0.72%)
Feb 08, 2019 129.24 130.48 128.13 129.76 125,200 -0.31(-0.24%)
Feb 07, 2019 131.80 131.80 128.71 130.07 151,309 -3.25(-2.44%)
Feb 06, 2019 130.25 133.33 128.73 133.32 128,283 +1.85(+1.41%)
Feb 05, 2019 128.22 135.20 128.22 131.47 265,799 -9.33(-6.63%)
Feb 04, 2019 138.89 141.03 137.32 140.80 135,102 +1.60(+1.15%)
Feb 01, 2019 139.68 142.34 137.38 139.20 104,900 -0.22(-0.16%)
Jan 31, 2019 138.19 140.09 137.55 139.42 110,130 +0.73(+0.53%)
Jan 30, 2019 136.73 139.58 134.15 138.69 107,147 +2.99(+2.20%)
Jan 29, 2019 133.94 136.34 133.52 135.70 55,909 +1.78(+1.33%)
Jan 28, 2019 134.05 135.74 132.45 133.92 50,976 -1.13(-0.84%)
Jan 25, 2019 134.51 137.21 134.51 135.05 58,700 +1.39(+1.04%)
Jan 24, 2019 132.48 133.87 131.73 133.66 50,132 +0.93(+0.70%)
Jan 23, 2019 134.71 138.05 131.31 132.73 68,737 -1.51(-1.12%)
Jan 22, 2019 135.32 136.04 132.47 134.24 97,970 -3.44(-2.50%)
Jan 18, 2019 134.99 139.07 134.33 137.68 103,500 +2.97(+2.20%)
Jan 17, 2019 132.73 135.70 132.73 134.71 97,041 +1.39(+1.04%)
Jan 16, 2019 132.98 136.23 132.24 133.32 107,212 +0.68(+0.51%)
Jan 15, 2019 129.21 132.64 129.09 132.64 109,399 +3.13(+2.42%)
Jan 14, 2019 130.62 131.20 127.30 129.51 119,455 -2.29(-1.74%)
Jan 11, 2019 132.04 132.04 129.57 131.80 126,500 -0.47(-0.36%)
Jan 10, 2019 128.76 132.31 128.71 132.27 129,482 +2.31(+1.78%)
Jan 09, 2019 129.38 130.53 127.96 129.96 163,778 +1.18(+0.92%)
Jan 08, 2019 130.48 132.54 127.89 128.78 85,494 -0.48(-0.37%)
Jan 07, 2019 128.33 132.97 126.46 129.26 92,827 +0.85(+0.66%)
Jan 04, 2019 125.71 133.84 123.68 128.41 89,400 +4.72(+3.82%)
Jan 03, 2019 127.54 130.25 123.50 123.69 84,639 -5.09(-3.95%)
Jan 02, 2019 129.31 129.97 127.22 128.78 136,621 -2.32(-1.77%)
Dec 31, 2018 130.92 134.00 129.39 131.10 199,500 +0.26(+0.20%)
Dec 28, 2018 130.25 132.94 126.31 130.84 93,700 +0.54(+0.41%)
Dec 27, 2018 131.36 132.00 125.39 130.30 127,196 -3.05(-2.29%)
Dec 26, 2018 125.85 133.75 125.59 133.35 158,221 +8.03(+6.41%)
Dec 24, 2018 126.31 129.26 125.12 125.32 77,300 -1.69(-1.33%)
Dec 21, 2018 128.52 130.66 125.20 127.01 303,500 -1.43(-1.11%)
Dec 20, 2018 131.30 132.45 127.72 128.44 148,698 -3.26(-2.48%)
Dec 19, 2018 134.38 138.64 130.57 131.70 118,089 -2.53(-1.88%)
Dec 18, 2018 135.49 137.16 132.63 134.23 190,696 +0.31(+0.23%)
Dec 17, 2018 135.14 138.30 132.92 133.92 126,128 -1.61(-1.19%)
Dec 14, 2018 134.15 136.49 133.83 135.53 79,500 +0.32(+0.24%)
Dec 13, 2018 136.43 139.88 134.33 135.21 96,192 -0.53(-0.39%)
Dec 12, 2018 135.95 138.53 134.55 135.74 179,757 +1.55(+1.16%)
Dec 11, 2018 137.79 140.39 133.30 134.19 104,512 -1.34(-0.99%)
Dec 10, 2018 136.76 138.48 132.55 135.53 118,019 -1.49(-1.09%)
Dec 07, 2018 141.50 143.75 136.02 137.02 98,400 -4.91(-3.46%)
Dec 06, 2018 142.25 143.94 137.49 141.93 115,262 -2.60(-1.80%)
Dec 04, 2018 156.00 157.21 143.54 144.53 80,100 -12.62(-8.03%)
Dec 03, 2018 157.10 159.21 156.00 157.15 112,375 +4.13(+2.70%)
Nov 30, 2018 150.97 153.24 148.05 153.02 101,200 +1.45(+0.96%)
Nov 29, 2018 152.52 155.22 151.01 151.57 52,900 -1.19(-0.78%)
Nov 28, 2018 146.50 153.53 145.30 152.76 75,779 +7.36(+5.06%)
Nov 27, 2018 149.31 149.31 145.10 145.40 45,284 -3.91(-2.62%)
Nov 26, 2018 148.28 150.26 146.14 149.31 67,848 +2.76(+1.88%)
Nov 23, 2018 145.31 149.71 145.31 146.55 59,300 +0.35(+0.24%)
Nov 21, 2018 146.20 146.20 146.20 0 +0.25(+0.17%)
Nov 20, 2018 149.43 150.00 145.34 145.95 80,785 -5.15(-3.41%)
Nov 19, 2018 154.90 154.94 150.03 151.10 55,844 -4.00(-2.58%)
Nov 16, 2018 151.86 155.68 151.86 155.10 86,900 +1.93(+1.26%)
Nov 15, 2018 150.04 153.42 148.84 153.17 78,303 +1.94(+1.28%)
Nov 14, 2018 150.00 154.90 149.40 151.23 108,336 -3.23(-2.09%)
Nov 13, 2018 158.02 158.82 153.16 154.46 135,852 -2.74(-1.74%)
Nov 12, 2018 160.64 164.75 156.91 157.20 93,641 -2.90(-1.81%)
Nov 09, 2018 162.13 163.66 159.04 160.10 78,800 -3.03(-1.86%)
Nov 08, 2018 160.73 164.96 160.73 163.13 74,717 +2.21(+1.37%)
Nov 07, 2018 157.82 161.11 156.81 160.92 137,282 +3.00(+1.90%)
Nov 06, 2018 162.39 165.53 155.75 157.92 143,345 -4.41(-2.72%)
Nov 05, 2018 167.32 168.82 161.49 162.33 113,180 -6.01(-3.57%)
Nov 02, 2018 151.37 169.84 150.32 168.34 217,800 +17.70(+11.75%)
Nov 01, 2018 147.99 152.18 145.52 150.64 226,998 +2.96(+2.00%)
Oct 31, 2018 149.45 149.93 146.46 147.68 95,982 +1.11(+0.76%)
Oct 30, 2018 142.32 146.87 140.88 146.57 95,518 +4.70(+3.31%)
Oct 29, 2018 145.80 145.97 140.04 141.87 64,420 -1.95(-1.36%)
Oct 26, 2018 140.49 147.26 140.49 143.82 96,500 +1.42(+1.00%)
Oct 25, 2018 140.81 143.43 140.81 142.40 95,061 +2.58(+1.85%)
Oct 24, 2018 145.38 145.92 139.79 139.82 88,708 -5.79(-3.98%)
Oct 23, 2018 147.18 149.35 145.25 145.61 160,584 -1.04(-0.71%)
Oct 22, 2018 143.89 147.54 143.04 146.65 139,734 +3.93(+2.75%)
Oct 19, 2018 143.03 145.09 140.56 142.72 94,700 -1.05(-0.73%)
Oct 18, 2018 144.75 145.75 142.48 143.77 123,482 -1.33(-0.92%)
Oct 17, 2018 144.57 145.94 143.50 145.10 88,213 +0.17(+0.12%)
Oct 16, 2018 139.80 145.39 137.68 144.93 145,357 +6.08(+4.38%)
Oct 15, 2018 137.68 139.89 137.52 138.85 173,529 +0.89(+0.65%)
Oct 12, 2018 143.75 143.75 136.44 137.96 174,800 -3.40(-2.41%)
Oct 11, 2018 146.43 147.35 141.23 141.36 240,783 -5.85(-3.97%)
Oct 10, 2018 153.18 154.37 146.69 147.21 153,480 -5.97(-3.90%)
Oct 09, 2018 154.25 155.63 152.60 153.18 126,420 -1.25(-0.81%)
Oct 08, 2018 154.75 155.79 152.32 154.43 103,812 -0.37(-0.24%)
Oct 05, 2018 155.95 156.93 153.63 154.80 158,100 -0.86(-0.55%)
Oct 04, 2018 154.48 155.83 153.66 155.66 113,027 +1.36(+0.88%)
Oct 03, 2018 151.92 156.94 151.92 154.30 108,496 +2.85(+1.88%)
Oct 02, 2018 150.23 151.54 149.41 151.45 86,375 +1.17(+0.78%)
Oct 01, 2018 151.06 151.59 149.86 150.28 84,065 -0.08(-0.05%)
Sep 28, 2018 147.31 150.39 147.17 150.36 137,300 +2.98(+2.02%)
Sep 27, 2018 148.30 148.61 146.69 147.38 51,484 -0.41(-0.28%)
Sep 26, 2018 150.88 152.97 147.55 147.79 70,528 -3.04(-2.02%)
Sep 25, 2018 151.15 154.13 150.06 150.83 98,193 -0.37(-0.24%)
Sep 24, 2018 152.79 152.79 150.41 151.20 89,416 -1.65(-1.08%)
Sep 21, 2018 152.38 158.18 151.90 152.85 196,800 +0.58(+0.38%)
Sep 20, 2018 151.20 153.55 147.76 152.27 85,400 +1.58(+1.05%)
Sep 19, 2018 152.31 154.95 149.53 150.69 84,729 -1.53(-1.01%)
Sep 18, 2018 151.71 155.57 150.54 152.22 121,051 +0.89(+0.59%)
Sep 17, 2018 150.71 153.77 148.76 151.33 72,867 +0.69(+0.46%)
Sep 14, 2018 148.71 151.46 148.71 150.64 72,800 +1.43(+0.96%)
Sep 13, 2018 151.73 151.80 148.81 149.21 49,929 -1.59(-1.05%)
Sep 12, 2018 151.73 152.79 150.16 150.80 77,977 -1.07(-0.70%)
Sep 11, 2018 152.71 153.41 151.76 151.87 45,074 -1.65(-1.07%)
Sep 10, 2018 154.59 155.90 153.11 153.52 79,646 -0.23(-0.15%)
Sep 07, 2018 154.52 156.43 153.50 153.75 75,100 -0.93(-0.60%)
Sep 06, 2018 152.78 155.00 152.78 154.68 66,873 +1.83(+1.20%)
Sep 05, 2018 149.58 153.29 148.16 152.85 101,367 +3.22(+2.15%)
Sep 04, 2018 149.50 150.40 147.07 149.63 46,648 -0.18(-0.12%)
Aug 31, 2018 149.81 149.81 149.81 0 +0.33(+0.22%)
Aug 30, 2018 149.59 151.52 148.55 149.48 56,170 -0.11(-0.07%)
Aug 29, 2018 149.01 150.10 148.70 149.59 38,091 +0.99(+0.67%)
Aug 28, 2018 150.69 151.70 148.57 148.60 41,186 -2.09(-1.39%)
Aug 27, 2018 149.88 151.90 148.74 150.69 82,460 +1.51(+1.01%)
Aug 24, 2018 147.43 149.44 147.30 149.18 47,100 +2.14(+1.46%)
Aug 23, 2018 147.56 148.61 146.50 147.04 48,444 -0.53(-0.36%)
Aug 22, 2018 147.93 148.12 146.43 147.57 55,020 -0.84(-0.57%)
Aug 21, 2018 145.44 149.88 145.44 148.41 54,891 +3.17(+2.18%)
Aug 20, 2018 145.19 147.26 144.01 145.24 35,709 +0.29(+0.20%)
Aug 17, 2018 142.54 145.28 142.54 144.95 35,300 +2.14(+1.50%)
Aug 16, 2018 144.26 145.56 142.67 142.81 58,614 -0.32(-0.22%)
Aug 15, 2018 143.53 145.59 141.69 143.13 72,081 -1.47(-1.02%)
Aug 14, 2018 139.92 145.28 139.92 144.60 101,565 +4.36(+3.11%)
Aug 13, 2018 139.87 141.27 139.67 140.24 80,163 +0.37(+0.26%)
Aug 10, 2018 139.00 147.90 139.00 139.87 40,900 -0.13(-0.09%)
Aug 09, 2018 140.16 141.78 139.70 140.00 133,999 +0.22(+0.16%)
Aug 08, 2018 139.34 140.75 136.76 139.78 116,737 +0.27(+0.19%)
Aug 07, 2018 142.48 143.78 139.23 139.51 103,653 -2.64(-1.86%)
Aug 06, 2018 139.99 143.23 139.01 142.15 54,486 +2.25(+1.61%)
Aug 03, 2018 144.01 145.90 139.29 139.90 87,000 -3.07(-2.15%)
Aug 02, 2018 142.88 145.46 140.24 142.97 76,276 -0.82(-0.57%)
Aug 01, 2018 145.34 151.50 140.38 143.79 107,523 -1.59(-1.09%)
Jul 31, 2018 142.37 147.37 142.16 145.38 165,620 +3.50(+2.47%)
Jul 30, 2018 140.74 143.57 140.74 141.88 61,700 +0.79(+0.56%)
Jul 27, 2018 144.37 144.55 139.61 141.09 84,300 -3.44(-2.38%)
Jul 26, 2018 141.60 146.22 141.60 144.53 98,730 +2.92(+2.06%)
Jul 25, 2018 138.02 143.62 138.02 141.61 59,323 +3.52(+2.55%)
Jul 24, 2018 139.46 140.33 137.45 138.09 51,894 -0.98(-0.70%)
Jul 23, 2018 139.28 140.45 137.59 139.07 71,164 -0.55(-0.39%)
Jul 20, 2018 138.00 140.27 136.80 139.62 66,073 +1.34(+0.97%)
Jul 19, 2018 136.97 139.09 136.01 138.28 60,412 +0.95(+0.69%)
Jul 18, 2018 134.71 138.08 133.85 137.33 71,477 +2.40(+1.78%)
Jul 17, 2018 133.64 135.08 133.64 134.93 55,557 +0.97(+0.72%)
Jul 16, 2018 135.45 135.70 133.16 133.96 36,517 -1.42(-1.05%)
Jul 13, 2018 133.08 135.60 133.08 135.38 93,560 +2.39(+1.80%)
Jul 12, 2018 132.80 133.56 130.00 132.99 73,780 +0.96(+0.73%)
Jul 11, 2018 132.76 134.15 131.89 132.03 41,887 -1.62(-1.21%)
Jul 10, 2018 135.30 136.33 132.50 133.65 51,376 -1.34(-0.99%)
Jul 09, 2018 133.45 135.86 132.59 134.99 69,451 +1.90(+1.43%)
Jul 06, 2018 131.03 134.36 131.00 133.09 86,682 +2.03(+1.55%)
Jul 05, 2018 128.91 131.17 127.63 131.06 79,208 +2.82(+2.20%)
Jul 03, 2018 128.24 128.24 128.24 0 -0.26(-0.20%)
Jul 02, 2018 127.76 128.69 127.10 128.50 76,229 -0.31(-0.24%)
Jun 29, 2018 132.19 134.59 128.63 128.81 123,441 -3.10(-2.35%)
Jun 28, 2018 130.81 132.91 129.91 131.91 126,586 +1.00(+0.76%)
Jun 27, 2018 129.19 131.59 129.19 130.91 137,311 +2.41(+1.88%)
Jun 26, 2018 127.52 129.07 125.24 128.50 75,681 +1.15(+0.90%)
Jun 25, 2018 128.60 128.60 126.00 127.35 75,412 -1.86(-1.44%)
Jun 22, 2018 129.20 130.30 127.08 129.21 169,580 +0.86(+0.67%)
Jun 21, 2018 130.66 131.11 127.81 128.35 123,724 -2.76(-2.11%)
Jun 20, 2018 128.36 131.76 125.77 131.11 98,045 +3.17(+2.48%)
Jun 19, 2018 129.06 129.15 127.12 127.94 118,403 -2.16(-1.66%)
Jun 18, 2018 129.27 131.72 128.22 130.10 67,702 +0.38(+0.29%)
Jun 15, 2018 130.39 128.12 129.72 103,496 -0.11(-0.08%)
Jun 14, 2018 130.91 130.91 128.97 129.83 80,842 -0.55(-0.42%)
Jun 13, 2018 129.36 130.89 128.92 130.38 72,294 +1.09(+0.84%)
Jun 12, 2018 130.90 132.50 128.46 129.29 90,479 -1.62(-1.24%)
Jun 11, 2018 130.51 132.02 130.00 130.91 61,244 -0.00(-0.00%)
Jun 08, 2018 131.49 132.79 129.95 130.92 103,241 -1.20(-0.91%)
Jun 07, 2018 130.59 132.48 130.07 132.12 82,087 +1.89(+1.45%)
Jun 06, 2018 128.00 130.40 126.81 130.23 111,727 +1.72(+1.34%)
Jun 05, 2018 127.37 129.41 126.04 128.51 82,934 +0.64(+0.50%)
Jun 04, 2018 128.00 129.04 127.23 127.87 68,620 -0.17(-0.13%)
Jun 01, 2018 126.89 129.60 124.79 128.04 155,670 +2.33(+1.85%)
May 31, 2018 125.66 126.48 123.82 125.71 80,920 +0.85(+0.68%)
May 30, 2018 120.00 126.42 114.03 124.86 94,905 +2.53(+2.07%)
May 29, 2018 122.10 123.74 121.12 122.33 47,746 -0.53(-0.43%)
May 25, 2018 122.86 122.86 122.86 0 -1.61(-1.29%)
May 24, 2018 123.53 125.14 123.12 124.47 40,920 +0.64(+0.52%)
May 23, 2018 121.99 123.99 121.86 123.83 62,116 +1.45(+1.18%)
May 22, 2018 124.36 125.44 122.33 122.38 51,989 -1.57(-1.27%)
May 21, 2018 123.48 125.49 123.39 123.95 93,728 +0.69(+0.56%)
May 18, 2018 121.72 123.53 120.00 123.26 61,906 +2.33(+1.93%)
May 17, 2018 119.29 121.54 118.32 120.93 97,647 +1.43(+1.20%)
May 16, 2018 120.34 124.10 118.90 119.50 188,544 -0.59(-0.49%)
May 15, 2018 120.07 122.63 119.12 120.09 67,090 -0.59(-0.49%)
May 14, 2018 121.57 122.07 120.27 120.68 64,578 -1.25(-1.03%)
May 11, 2018 120.68 122.27 120.04 121.93 39,567 +1.26(+1.04%)
May 10, 2018 119.72 121.94 119.30 120.67 51,227 +0.67(+0.56%)
May 09, 2018 120.92 121.02 119.19 120.00 52,961 -0.43(-0.36%)
May 08, 2018 117.76 120.56 117.76 120.43 55,830 +2.63(+2.23%)
May 07, 2018 115.37 118.61 114.58 117.80 81,944 +2.82(+2.45%)
May 04, 2018 112.86 116.03 112.50 114.98 67,685 +1.83(+1.62%)
May 03, 2018 114.31 114.31 111.61 113.15 121,585 -2.11(-1.83%)
May 02, 2018 115.32 117.88 114.36 115.26 64,345 +0.03(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.